KissMeData/226340/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194700	272420456	1762	1762	1762	1762	7382
3	20230612	194600	272420456	1762	1762	1762	1762	0
4	20230612	194500	272420456	1762	1762	1762	1762	0
5	20230612	194400	272420456	1762	1762	1762	1762	0
6	20230612	194300	272420456	1762	1762	1762	1762	0
7	20230612	194200	272420456	1762	1762	1762	1762	0
8	20230612	194100	272420456	1762	1762	1762	1762	0
9	20230612	194000	272420456	1762	1762	1762	1762	0
10	20230612	193900	272420456	1762	1762	1762	1762	0
11	20230612	193800	272420456	1762	1762	1762	1762	0
12	20230612	193700	272420456	1762	1762	1762	1762	0
13	20230612	193600	272420456	1762	1762	1762	1762	0
14	20230612	193500	272420456	1762	1762	1762	1762	0
15	20230612	193400	272420456	1762	1762	1762	1762	0
16	20230612	193300	272420456	1762	1762	1762	1762	0
17	20230612	193200	272420456	1762	1762	1762	1762	0
18	20230612	193100	272420456	1762	1762	1762	1762	0
19	20230612	193000	272420456	1762	1762	1762	1762	0
20	20230612	192900	272420456	1762	1762	1762	1762	0
21	20230612	192800	272420456	1762	1762	1762	1762	0
22	20230612	192700	272420456	1762	1762	1762	1762	0
23	20230612	192600	272420456	1762	1762	1762	1762	0
24	20230612	192500	272420456	1762	1762	1762	1762	0
25	20230612	192400	272420456	1762	1762	1762	1762	0
26	20230612	192300	272420456	1762	1762	1762	1762	0
27	20230612	192200	272420456	1762	1762	1762	1762	0
28	20230612	192100	272420456	1762	1762	1762	1762	0
29	20230612	192000	272420456	1762	1762	1762	1762	0
30	20230612	191900	272420456	1762	1762	1762	1762	0
31	20230612	191800	272420456	1762	1762	1762	1762	0
32	20230612	191700	272420456	1762	1762	1762	1762	7382
33	20230612	191600	272420456	1762	1762	1762	1762	0
34	20230612	191500	272420456	1762	1762	1762	1762	0
35	20230612	191400	272420456	1762	1762	1762	1762	0
36	20230612	191300	272420456	1762	1762	1762	1762	0
37	20230612	191200	272420456	1762	1762	1762	1762	0
38	20230612	191100	272420456	1762	1762	1762	1762	0
39	20230612	191000	272420456	1762	1762	1762	1762	0
40	20230612	190900	272420456	1762	1762	1762	1762	0
41	20230612	190800	272420456	1762	1762	1762	1762	0
42	20230612	190700	272420456	1762	1762	1762	1762	0
43	20230612	190600	272420456	1762	1762	1762	1762	0
44	20230612	190500	272420456	1762	1762	1762	1762	0
45	20230612	190400	272420456	1762	1762	1762	1762	0
46	20230612	190300	272420456	1762	1762	1762	1762	0
47	20230612	190200	272420456	1762	1762	1762	1762	0
48	20230612	190100	272420456	1762	1762	1762	1762	0
49	20230612	190000	272420456	1762	1762	1762	1762	0
50	20230612	185900	272420456	1762	1762	1762	1762	0
51	20230612	185800	272420456	1762	1762	1762	1762	0
52	20230612	185700	272420456	1762	1762	1762	1762	0
53	20230612	185600	272420456	1762	1762	1762	1762	0
54	20230612	185500	272420456	1762	1762	1762	1762	0
55	20230612	185400	272420456	1762	1762	1762	1762	0
56	20230612	185300	272420456	1762	1762	1762	1762	0
57	20230612	185200	272420456	1762	1762	1762	1762	0
58	20230612	185100	272420456	1762	1762	1762	1762	0
59	20230612	185000	272420456	1762	1762	1762	1762	0
60	20230612	184900	272420456	1762	1762	1762	1762	0
61	20230612	184800	272420456	1762	1762	1762	1762	0
62	20230612	184700	272420456	1762	1762	1762	1762	7382
63	20230612	184600	272420456	1762	1762	1762	1762	0
64	20230612	184500	272420456	1762	1762	1762	1762	0
65	20230612	184400	272420456	1762	1762	1762	1762	0
66	20230612	184300	272420456	1762	1762	1762	1762	0
67	20230612	184200	272420456	1762	1762	1762	1762	0
68	20230612	184100	272420456	1762	1762	1762	1762	0
69	20230612	184000	272420456	1762	1762	1762	1762	0
70	20230612	183900	272420456	1762	1762	1762	1762	0
71	20230612	183800	272420456	1762	1762	1762	1762	0
72	20230612	183700	272420456	1762	1762	1762	1762	0
73	20230612	183600	272420456	1762	1762	1762	1762	0
74	20230612	183500	272420456	1762	1762	1762	1762	0
75	20230612	183400	272420456	1762	1762	1762	1762	0
76	20230612	183300	272420456	1762	1762	1762	1762	0
77	20230612	183200	272420456	1762	1762	1762	1762	0
78	20230612	183100	272420456	1762	1762	1762	1762	0
79	20230612	183000	272420456	1762	1762	1762	1762	0
80	20230612	182900	272420456	1762	1762	1762	1762	0
81	20230612	182800	272420456	1762	1762	1762	1762	0
82	20230612	182700	272420456	1762	1762	1762	1762	0
83	20230612	182600	272420456	1762	1762	1762	1762	0
84	20230612	182500	272420456	1762	1762	1762	1762	0
85	20230612	182400	272420456	1762	1762	1762	1762	0
86	20230612	182300	272420456	1762	1762	1762	1762	0
87	20230612	182200	272420456	1762	1762	1762	1762	0
88	20230612	182100	272420456	1762	1762	1762	1762	0
89	20230612	182000	272420456	1762	1762	1762	1762	0
90	20230612	181900	272420456	1762	1762	1762	1762	0
91	20230612	181800	272420456	1762	1762	1762	1762	0
92	20230612	181700	272420456	1762	1762	1762	1762	7382
93	20230612	181600	272420456	1762	1762	1762	1762	0
94	20230612	181500	272420456	1762	1762	1762	1762	0
95	20230612	181400	272420456	1762	1762	1762	1762	0
96	20230612	181300	272420456	1762	1762	1762	1762	0
97	20230612	181200	272420456	1762	1762	1762	1762	0
98	20230612	181100	272420456	1762	1762	1762	1762	0
99	20230612	181000	272420456	1762	1762	1762	1762	0
100	20230612	180900	272420456	1762	1762	1762	1762	0
101	20230612	180800	272420456	1762	1762	1762	1762	0
102	20230612	180700	272420456	1762	1762	1762	1762	0
103	20230612	180600	272420456	1762	1762	1762	1762	0
104	20230612	180500	272420456	1762	1762	1762	1762	0
105	20230612	180400	272420456	1762	1762	1762	1762	0
106	20230612	180300	272420456	1762	1762	1762	1762	0
107	20230612	180200	272420456	1762	1762	1762	1762	0
108	20230612	180100	272420456	1762	1762	1762	1762	0
109	20230612	180000	272420456	1762	1762	1762	1762	0
110	20230612	175900	272420456	1762	1762	1762	1762	0
111	20230612	175800	272420456	1762	1762	1762	1762	0
112	20230612	175700	272420456	1762	1762	1762	1762	0
113	20230612	175600	272420456	1762	1762	1762	1762	0
114	20230612	175500	272420456	1762	1762	1762	1762	0
115	20230612	175400	272420456	1762	1762	1762	1762	0
116	20230612	175300	272420456	1762	1762	1762	1762	0
117	20230612	175200	272420456	1762	1762	1762	1762	0
118	20230612	175100	272420456	1762	1762	1762	1762	0
119	20230612	175000	272420456	1762	1762	1762	1762	0
120	20230612	174900	272420456	1762	1762	1762	1762	0
121	20230612	174800	272420456	1762	1762	1762	1762	0
122	20230612	174700	272420456	1762	1762	1762	1762	7382
123	20230612	174600	272420456	1762	1762	1762	1762	0
124	20230612	174500	272420456	1762	1762	1762	1762	0
125	20230612	174400	272420456	1762	1762	1762	1762	0
126	20230612	174300	272420456	1762	1762	1762	1762	0
127	20230612	174200	272420456	1762	1762	1762	1762	0
128	20230612	174100	272420456	1762	1762	1762	1762	0
129	20230612	174000	272420456	1762	1762	1762	1762	0
130	20230612	173900	272420456	1762	1762	1762	1762	0
131	20230612	173800	272420456	1762	1762	1762	1762	0
132	20230612	173700	272420456	1762	1762	1762	1762	0
133	20230612	173600	272420456	1762	1762	1762	1762	0
134	20230612	173500	272420456	1762	1762	1762	1762	0
135	20230612	173400	272420456	1762	1762	1762	1762	0
136	20230612	173300	272420456	1762	1762	1762	1762	0
137	20230612	173200	272420456	1762	1762	1762	1762	0
138	20230612	173100	272420456	1762	1762	1762	1762	0
139	20230612	173000	272420456	1762	1762	1762	1762	0
140	20230612	172900	272420456	1762	1762	1762	1762	0
141	20230612	172800	272420456	1762	1762	1762	1762	0
142	20230612	172700	272420456	1762	1762	1762	1762	0
143	20230612	172600	272420456	1762	1762	1762	1762	0
144	20230612	172500	272420456	1762	1762	1762	1762	0
145	20230612	172400	272420456	1762	1762	1762	1762	0
146	20230612	172300	272420456	1762	1762	1762	1762	0
147	20230612	172200	272420456	1762	1762	1762	1762	0
148	20230612	172100	272420456	1762	1762	1762	1762	0
149	20230612	172000	272420456	1762	1762	1762	1762	0
150	20230612	171900	272420456	1762	1762	1762	1762	0
151	20230612	171800	272420456	1762	1762	1762	1762	0
152	20230612	171700	272420456	1762	1762	1762	1762	7382
153	20230612	171600	272420456	1762	1762	1762	1762	0
154	20230612	171500	272420456	1762	1762	1762	1762	0
155	20230612	171400	272420456	1762	1762	1762	1762	0
156	20230612	171300	272420456	1762	1762	1762	1762	0
157	20230612	171200	272420456	1762	1762	1762	1762	0
158	20230612	171100	272420456	1762	1762	1762	1762	0
159	20230612	171000	272420456	1762	1762	1762	1762	0
160	20230612	170900	272420456	1762	1762	1762	1762	0
161	20230612	170800	272420456	1762	1762	1762	1762	0
162	20230612	170700	272420456	1762	1762	1762	1762	0
163	20230612	170600	272420456	1762	1762	1762	1762	0
164	20230612	170500	272420456	1762	1762	1762	1762	0
165	20230612	170400	272420456	1762	1762	1762	1762	0
166	20230612	170300	272420456	1762	1762	1762	1762	0
167	20230612	170200	272420456	1762	1762	1762	1762	0
168	20230612	170100	272420456	1762	1762	1762	1762	0
169	20230612	170000	272420456	1762	1762	1762	1762	0
170	20230612	165900	272420456	1762	1762	1762	1762	0
171	20230612	165800	272420456	1762	1762	1762	1762	0
172	20230612	165700	272420456	1762	1762	1762	1762	0
173	20230612	165600	272420456	1762	1762	1762	1762	0
174	20230612	165500	272420456	1762	1762	1762	1762	0
175	20230612	165400	272420456	1762	1762	1762	1762	0
176	20230612	165300	272420456	1762	1762	1762	1762	0
177	20230612	165200	272420456	1762	1762	1762	1762	0
178	20230612	165100	272420456	1762	1762	1762	1762	0
179	20230612	165000	272420456	1762	1762	1762	1762	0
180	20230612	164900	272420456	1762	1762	1762	1762	0
181	20230612	164800	272420456	1762	1762	1762	1762	0
182	20230612	164700	272420456	1762	1762	1762	1762	7382
183	20230612	164600	272420456	1762	1762	1762	1762	0
184	20230612	164500	272420456	1762	1762	1762	1762	0
185	20230612	164400	272420456	1762	1762	1762	1762	0
186	20230612	164300	272420456	1762	1762	1762	1762	0
187	20230612	164200	272420456	1762	1762	1762	1762	0
188	20230612	164100	272420456	1762	1762	1762	1762	0
189	20230612	164000	272420456	1762	1762	1762	1762	0
190	20230612	163900	272420456	1762	1762	1762	1762	0
191	20230612	163800	272420456	1762	1762	1762	1762	0
192	20230612	163700	272420456	1762	1762	1762	1762	0
193	20230612	163600	272420456	1762	1762	1762	1762	0
194	20230612	163500	272420456	1762	1762	1762	1762	0
195	20230612	163400	272420456	1762	1762	1762	1762	0
196	20230612	163300	272420456	1762	1762	1762	1762	0
197	20230612	163200	272420456	1762	1762	1762	1762	0
198	20230612	163100	272420456	1762	1762	1762	1762	0
199	20230612	163000	272420456	1762	1762	1762	1762	0
200	20230612	162900	272420456	1762	1762	1762	1762	0
201	20230612	162800	272420456	1762	1762	1762	1762	0
202	20230612	162700	272420456	1762	1762	1762	1762	0
203	20230612	162600	272420456	1762	1762	1762	1762	0
204	20230612	162500	272420456	1762	1762	1762	1762	0
205	20230612	162400	272420456	1762	1762	1762	1762	0
206	20230612	162300	272420456	1762	1762	1762	1762	0
207	20230612	162200	272420456	1762	1762	1762	1762	0
208	20230612	162100	272420456	1762	1762	1762	1762	0
209	20230612	162000	272420456	1762	1762	1762	1762	0
210	20230612	161900	272420456	1762	1762	1762	1762	0
211	20230612	161800	272420456	1762	1762	1762	1762	0
212	20230612	161700	272420456	1762	1762	1762	1762	7382
213	20230612	161600	272420456	1762	1762	1762	1762	0
214	20230612	161500	272420456	1762	1762	1762	1762	0
215	20230612	161400	272420456	1762	1762	1762	1762	0
216	20230612	161300	272420456	1762	1762	1762	1762	0
217	20230612	161200	272420456	1762	1762	1762	1762	0
218	20230612	161100	272420456	1762	1762	1762	1762	0
219	20230612	161000	272420456	1762	1762	1762	1762	0
220	20230612	160900	272420456	1762	1762	1762	1762	0
221	20230612	160800	272420456	1762	1762	1762	1762	0
222	20230612	160700	272420456	1762	1762	1762	1762	0
223	20230612	160600	272420456	1762	1762	1762	1762	0
224	20230612	160500	272420456	1762	1762	1762	1762	0
225	20230612	160400	272420456	1762	1762	1762	1762	0
226	20230612	160300	272420456	1762	1762	1762	1762	0
227	20230612	160200	272420456	1762	1762	1762	1762	0
228	20230612	160100	272420456	1762	1762	1762	1762	0
229	20230612	160000	272420456	1762	1762	1762	1762	0
230	20230612	155900	272420456	1762	1762	1762	1762	0
231	20230612	155800	272420456	1762	1762	1762	1762	0
232	20230612	155700	272420456	1762	1762	1762	1762	0
233	20230612	155600	272420456	1762	1762	1762	1762	0
234	20230612	155500	272420456	1762	1762	1762	1762	0
235	20230612	155400	272420456	1762	1762	1762	1762	0
236	20230612	155300	272420456	1762	1762	1762	1762	0
237	20230612	155200	272420456	1762	1762	1762	1762	0
238	20230612	155100	272420456	1762	1762	1762	1762	0
239	20230612	155000	272420456	1762	1762	1762	1762	0
240	20230612	154900	272420456	1762	1762	1762	1762	0
241	20230612	154800	272420456	1762	1762	1762	1762	0
242	20230612	154700	272420456	1762	1762	1762	1762	7382
243	20230612	154600	272420456	1762	1762	1762	1762	0
244	20230612	154500	272420456	1762	1762	1762	1762	0
245	20230612	154400	272420456	1762	1762	1762	1762	0
246	20230612	154300	272420456	1762	1762	1762	1762	0
247	20230612	154200	272420456	1762	1762	1762	1762	0
248	20230612	154100	272420456	1762	1762	1762	1762	0
249	20230612	154000	272420456	1762	1762	1762	1762	0
250	20230612	153900	272420456	1762	1762	1762	1762	0
251	20230612	153800	272420456	1762	1762	1762	1762	0
252	20230612	153700	272420456	1762	1762	1762	1762	0
253	20230612	153600	272420456	1762	1762	1762	1762	0
254	20230612	153500	272420456	1762	1762	1762	1762	0
255	20230612	153400	272420456	1762	1762	1762	1762	0
256	20230612	153300	272420456	1762	1762	1762	1762	0
257	20230612	153200	272420456	1762	1762	1762	1762	0
258	20230612	153100	272420456	1762	1762	1762	1762	0
259	20230612	153000	272420456	1762	1762	1762	1762	7382
260	20230612	152900	259413372	1750	1750	1750	1750	0
261	20230612	152800	259413372	1750	1750	1750	1750	0
262	20230612	152700	259413372	1750	1750	1750	1750	0
263	20230612	152600	259413372	1750	1750	1750	1750	0
264	20230612	152500	259413372	1750	1750	1750	1750	0
265	20230612	152400	259413372	1750	1750	1750	1750	0
266	20230612	152300	259413372	1750	1750	1750	1750	0
267	20230612	152200	259413372	1750	1750	1750	1750	0
268	20230612	152100	259413372	1750	1750	1750	1750	0
269	20230612	152000	259413372	1750	1750	1750	1750	0
270	20230612	151900	259413372	1750	1741	1750	1741	961
271	20230612	151800	257739387	1741	1741	1741	1741	0
272	20230612	151700	257739387	1741	1741	1741	1741	79
273	20230612	151600	257601848	1741	1741	1741	1741	0
274	20230612	151500	257601848	1741	1744	1744	1741	1270
275	20230612	151400	255389714	1744	1744	1744	1744	0
276	20230612	151300	255389714	1744	1744	1744	1744	38
277	20230612	151200	255323442	1744	1744	1744	1744	822
278	20230612	151100	253889874	1750	1750	1750	1750	60
279	20230612	151000	253784874	1750	1750	1750	1750	0
280	20230612	150900	253784874	1750	1750	1750	1750	14
281	20230612	150800	253760374	1750	1750	1750	1750	21
282	20230612	150700	253723624	1750	1750	1750	1750	100
283	20230612	150600	253548624	1751	1750	1751	1750	978
284	20230612	150500	251836811	1750	1750	1750	1750	183
285	20230612	150400	251516561	1751	1751	1751	1751	80
286	20230612	150300	251376481	1758	1758	1758	1758	0
287	20230612	150200	251376481	1758	1759	1759	1758	22
288	20230612	150100	251337784	1759	1760	1760	1759	115
289	20230612	150000	251135463	1762	1761	1762	1760	2115
290	20230612	145900	247410649	1760	1760	1760	1760	19
291	20230612	145800	247377209	1760	1760	1761	1760	425
292	20230612	145700	246628814	1760	1760	1760	1760	116
293	20230612	145600	246424654	1759	1759	1759	1758	305
294	20230612	145500	245888165	1759	1759	1760	1759	504
295	20230612	145400	245001245	1759	1757	1759	1757	312
296	20230612	145300	244452737	1757	1758	1758	1757	110
297	20230612	145200	244259358	1758	1758	1758	1758	23
298	20230612	145100	244218924	1759	1758	1759	1758	508
299	20230612	145000	243325476	1759	1758	1759	1758	134
300	20230612	144900	243089898	1750	1759	1759	1742	3249
301	20230612	144800	237405546	1759	1759	1759	1759	0
302	20230612	144700	237405546	1759	1759	1759	1759	265
303	20230612	144600	236939411	1759	1758	1759	1758	414
304	20230612	144500	236211215	1758	1758	1758	1758	246
305	20230612	144400	235778747	1758	1758	1758	1758	0
306	20230612	144300	235778747	1758	1758	1758	1758	384
307	20230612	144200	235103675	1755	1755	1755	1755	4
308	20230612	144100	235096655	1755	1758	1758	1755	620
309	20230612	144000	234007403	1755	1756	1756	1755	750
310	20230612	143900	232690603	1758	1758	1758	1758	498
311	20230612	143800	231815119	1758	1758	1758	1755	2640
312	20230612	143700	227174098	1758	1758	1758	1758	1000
313	20230612	143600	225416098	1759	1759	1759	1759	395
314	20230612	143500	224721293	1759	1758	1759	1758	921
315	20230612	143400	223101754	1758	1759	1759	1758	1319
316	20230612	143300	220782468	1759	1759	1759	1759	377
317	20230612	143200	220119325	1759	1761	1761	1758	2260
318	20230612	143100	216144200	1761	1762	1762	1761	884
319	20230612	143000	214587092	1762	1762	1762	1762	384
320	20230612	142900	213910484	1762	1762	1762	1762	289
321	20230612	142800	213401266	1762	1762	1762	1762	384
322	20230612	142700	212724658	1762	1761	1762	1760	408
323	20230612	142600	212005806	1761	1761	1761	1761	380
324	20230612	142500	211336626	1761	1761	1761	1761	0
325	20230612	142400	211336626	1761	1762	1762	1761	492
326	20230612	142300	210469829	1762	1762	1762	1762	384
327	20230612	142200	209793221	1761	1762	1762	1761	487
328	20230612	142100	208935227	1761	1761	1761	1761	0
329	20230612	142000	208935227	1761	1761	1761	1761	177
330	20230612	141900	208623530	1761	1761	1761	1761	384
331	20230612	141800	207947306	1761	1761	1761	1761	384
332	20230612	141700	207271082	1761	1761	1761	1761	1704
333	20230612	141600	204270338	1761	1761	1761	1761	385
334	20230612	141500	203592353	1760	1760	1761	1759	656
335	20230612	141400	202438090	1759	1760	1762	1759	1671
336	20230612	141300	199497868	1762	1761	1762	1761	1302
337	20230612	141200	197203801	1761	1760	1761	1760	161
338	20230612	141100	196920440	1760	1760	1761	1760	758
339	20230612	141000	195586357	1760	1759	1760	1759	209
340	20230612	140900	195218692	1760	1760	1760	1758	768
341	20230612	140800	193867374	1762	1758	1762	1758	569
342	20230612	140700	192866090	1760	1760	1760	1759	634
343	20230612	140600	191750251	1760	1758	1760	1758	2212
344	20230612	140500	187857290	1759	1755	1759	1755	69
345	20230612	140400	187736137	1755	1752	1755	1752	389
346	20230612	140300	187054246	1751	1747	1751	1747	1485
347	20230612	140200	184455404	1747	1745	1747	1745	5199
348	20230612	140100	175378241	1745	1745	1745	1743	584
349	20230612	140000	174359361	1745	1745	1745	1745	2705
350	20230612	135900	169639136	1745	1746	1746	1745	1576
351	20230612	135800	166888631	1746	1746	1746	1746	47
352	20230612	135700	166806569	1746	1746	1746	1746	384
353	20230612	135600	166136105	1746	1746	1746	1746	384
354	20230612	135500	165465641	1745	1745	1745	1745	713
355	20230612	135400	164221456	1740	1744	1744	1740	900
356	20230612	135300	162653296	1746	1746	1746	1746	384
357	20230612	135200	161982832	1746	1745	1746	1745	395
358	20230612	135100	161293556	1745	1745	1745	1745	453
359	20230612	135000	160503071	1744	1744	1745	1744	505
360	20230612	134900	159621993	1743	1744	1744	1743	748
361	20230612	134800	158317811	1743	1743	1743	1743	1
362	20230612	134700	158316068	1743	1742	1743	1742	551
363	20230612	134600	157355824	1742	1742	1742	1742	26
364	20230612	134500	157310532	1743	1742	1743	1742	884
365	20230612	134400	155770074	1742	1739	1742	1739	404
366	20230612	134300	155066366	1739	1739	1739	1739	80
367	20230612	134200	154927246	1739	1742	1742	1739	419
368	20230612	134100	154197453	1742	1742	1742	1742	384
369	20230612	134000	153528525	1743	1743	1743	1743	384
370	20230612	133900	152859213	1743	1743	1743	1743	200
371	20230612	133800	152510613	1743	1741	1743	1741	392
372	20230612	133700	151827373	1743	1741	1743	1741	404
373	20230612	133600	151123241	1741	1744	1744	1741	405
374	20230612	133500	150416981	1744	1744	1744	1744	0
375	20230612	133400	150416981	1744	1744	1744	1744	384
376	20230612	133300	149747285	1742	1742	1742	1742	622
377	20230612	133200	148663761	1742	1742	1742	1742	15
378	20230612	133100	148637631	1742	1743	1743	1741	1167
379	20230612	133000	146605179	1743	1743	1743	1743	387
380	20230612	132900	145930638	1743	1743	1743	1743	484
381	20230612	132800	145087026	1744	1745	1745	1739	1275
382	20230612	132700	142868280	1742	1746	1746	1742	651
383	20230612	132600	141731989	1746	1746	1746	1745	905
384	20230612	132500	140151878	1746	1746	1748	1746	936
385	20230612	132400	138517620	1746	1746	1746	1746	18
386	20230612	132300	138486192	1746	1746	1746	1743	526
387	20230612	132200	137567907	1746	1744	1746	1744	396
388	20230612	132100	136876892	1745	1744	1745	1742	400
389	20230612	132000	136179328	1742	1742	1742	1742	155
390	20230612	131900	135909318	1744	1742	1744	1742	403
391	20230612	131800	135206524	1744	1742	1744	1742	403
392	20230612	131700	134503730	1744	1744	1745	1744	385
393	20230612	131600	133832289	1742	1742	1742	1742	22
394	20230612	131500	133793965	1744	1741	1744	1740	505
395	20230612	131400	132914715	1741	1740	1741	1740	198
396	20230612	131300	132570163	1740	1740	1740	1740	138
397	20230612	131200	132330043	1739	1740	1740	1739	34
398	20230612	131100	132270893	1740	1743	1743	1740	473
399	20230612	131000	131446580	1743	1740	1745	1740	367
400	20230612	130900	130806973	1740	1741	1745	1740	27
401	20230612	130800	130759971	1741	1738	1741	1738	1355
402	20230612	130700	128403749	1738	1729	1738	1729	154
403	20230612	130600	128137216	1728	1715	1728	1715	7943
404	20230612	130500	114490328	1715	1715	1715	1715	0
405	20230612	130400	114490328	1715	1715	1715	1715	484
406	20230612	130300	113660268	1715	1710	1715	1710	564
407	20230612	130200	112693908	1715	1710	1715	1710	14
408	20230612	130100	112669918	1709	1709	1709	1709	0
409	20230612	130000	112669918	1709	1709	1709	1709	5
410	20230612	125900	112661373	1708	1703	1708	1703	1273
411	20230612	125800	110490558	1704	1704	1704	1704	0
412	20230612	125700	110490558	1704	1704	1704	1704	0
413	20230612	125600	110490558	1704	1704	1704	1704	0
414	20230612	125500	110490558	1704	1704	1704	1704	0
415	20230612	125400	110490558	1704	1704	1704	1704	0
416	20230612	125300	110490558	1704	1704	1704	1704	0
417	20230612	125200	110490558	1704	1704	1704	1704	4
418	20230612	125100	110483742	1701	1701	1701	1701	0
419	20230612	125000	110483742	1701	1701	1701	1701	0
420	20230612	124900	110483742	1701	1701	1701	1701	0
421	20230612	124800	110483742	1701	1701	1701	1701	0
422	20230612	124700	110483742	1701	1701	1701	1701	0
423	20230612	124600	110483742	1701	1701	1701	1701	0
424	20230612	124500	110483742	1701	1701	1701	1701	0
425	20230612	124400	110483742	1701	1701	1701	1701	0
426	20230612	124300	110483742	1701	1701	1701	1701	0
427	20230612	124200	110483742	1701	1701	1701	1701	0
428	20230612	124100	110483742	1701	1701	1701	1701	0
429	20230612	124000	110483742	1701	1701	1701	1701	0
430	20230612	123900	110483742	1701	1701	1701	1701	0
431	20230612	123800	110483742	1701	1701	1701	1701	0
432	20230612	123700	110483742	1701	1701	1701	1701	0
433	20230612	123600	110483742	1701	1701	1701	1701	0
434	20230612	123500	110483742	1701	1701	1701	1701	349
435	20230612	123400	109890093	1701	1699	1704	1699	2198
436	20230612	123300	106148869	1693	1693	1693	1693	0
437	20230612	123200	106148869	1693	1693	1693	1693	0
438	20230612	123100	106148869	1693	1693	1693	1693	0
439	20230612	123000	106148869	1693	1693	1693	1693	0
440	20230612	122900	106148869	1693	1693	1693	1693	1
441	20230612	122800	106147176	1694	1697	1697	1694	2500
442	20230612	122700	101910824	1694	1694	1694	1694	0
443	20230612	122600	101910824	1694	1694	1694	1694	0
444	20230612	122500	101910824	1694	1694	1694	1694	0
445	20230612	122400	101910824	1694	1694	1694	1694	0
446	20230612	122300	101910824	1694	1694	1694	1694	0
447	20230612	122200	101910824	1694	1694	1694	1694	0
448	20230612	122100	101910824	1694	1694	1694	1694	0
449	20230612	122000	101910824	1694	1694	1694	1694	0
450	20230612	121900	101910824	1694	1694	1694	1694	0
451	20230612	121800	101910824	1694	1696	1696	1694	1290
452	20230612	121700	99723853	1696	1696	1696	1696	10
453	20230612	121600	99706893	1695	1695	1695	1695	0
454	20230612	121500	99706893	1695	1695	1695	1695	0
455	20230612	121400	99706893	1695	1695	1695	1695	0
456	20230612	121300	99706893	1695	1695	1695	1695	0
457	20230612	121200	99706893	1695	1695	1695	1695	1000
458	20230612	121100	98011893	1695	1696	1696	1695	1600
459	20230612	121000	95299373	1695	1695	1695	1695	0
460	20230612	120900	95299373	1695	1700	1700	1694	2706
461	20230612	120800	90709489	1693	1700	1700	1693	2894
462	20230612	120700	85799877	1700	1707	1707	1700	3025
463	20230612	120600	80652510	1707	1707	1707	1707	0
464	20230612	120500	80652510	1707	1707	1707	1707	0
465	20230612	120400	80652510	1707	1707	1707	1707	0
466	20230612	120300	80652510	1707	1707	1707	1707	0
467	20230612	120200	80652510	1707	1707	1707	1707	0
468	20230612	120100	80652510	1707	1707	1707	1707	0
469	20230612	120000	80652510	1707	1707	1707	1707	0
470	20230612	115900	80652510	1707	1707	1707	1707	50
471	20230612	115800	80567160	1707	1707	1707	1707	82
472	20230612	115700	80427186	1707	1707	1707	1707	0
473	20230612	115600	80427186	1707	1707	1707	1707	0
474	20230612	115500	80427186	1707	1707	1707	1707	0
475	20230612	115400	80427186	1707	1707	1707	1707	50
476	20230612	115300	80341836	1707	1709	1709	1707	1242
477	20230612	115200	78220643	1710	1710	1710	1710	42
478	20230612	115100	78148823	1710	1710	1710	1710	0
479	20230612	115000	78148823	1710	1710	1710	1710	155
480	20230612	114900	77883773	1710	1712	1712	1710	3
481	20230612	114800	77878640	1710	1712	1712	1710	5
482	20230612	114700	77870085	1715	1715	1715	1715	0
483	20230612	114600	77870085	1715	1715	1715	1715	0
484	20230612	114500	77870085	1715	1715	1715	1715	0
485	20230612	114400	77870085	1715	1715	1715	1715	0
486	20230612	114300	77870085	1715	1715	1715	1715	0
487	20230612	114200	77870085	1715	1715	1715	1715	0
488	20230612	114100	77870085	1715	1715	1715	1715	0
489	20230612	114000	77870085	1715	1715	1715	1715	0
490	20230612	113900	77870085	1715	1715	1715	1715	0
491	20230612	113800	77870085	1715	1715	1715	1715	0
492	20230612	113700	77870085	1715	1708	1715	1708	30
493	20230612	113600	77818740	1708	1709	1709	1708	89
494	20230612	113500	77666642	1715	1715	1715	1715	0
495	20230612	113400	77666642	1715	1715	1715	1715	2
496	20230612	113300	77663212	1709	1709	1709	1709	10
497	20230612	113200	77646122	1715	1715	1715	1715	0
498	20230612	113100	77646122	1715	1715	1715	1715	0
499	20230612	113000	77646122	1715	1715	1715	1715	2
500	20230612	112900	77642692	1716	1716	1716	1716	0
501	20230612	112800	77642692	1716	1716	1716	1716	0
502	20230612	112700	77642692	1716	1716	1716	1716	0
503	20230612	112600	77642692	1716	1716	1716	1716	0
504	20230612	112500	77642692	1716	1716	1716	1716	1
505	20230612	112400	77640976	1703	1703	1703	1703	0
506	20230612	112300	77640976	1703	1703	1703	1703	0
507	20230612	112200	77640976	1703	1703	1703	1703	0
508	20230612	112100	77640976	1703	1703	1703	1703	0
509	20230612	112000	77640976	1703	1703	1703	1703	0
510	20230612	111900	77640976	1703	1703	1703	1703	0
511	20230612	111800	77640976	1703	1703	1703	1703	0
512	20230612	111700	77640976	1703	1703	1703	1703	0
513	20230612	111600	77640976	1703	1703	1703	1703	0
514	20230612	111500	77640976	1703	1703	1703	1703	400
515	20230612	111400	76959776	1703	1703	1703	1703	5
516	20230612	111300	76951261	1702	1704	1704	1702	1358
517	20230612	111200	74638493	1704	1704	1704	1704	0
518	20230612	111100	74638493	1704	1704	1704	1704	0
519	20230612	111000	74638493	1704	1704	1704	1704	1
520	20230612	110900	74636789	1704	1710	1710	1703	11
521	20230612	110800	74618013	1713	1713	1713	1713	50
522	20230612	110700	74532363	1713	1713	1713	1713	1
523	20230612	110600	74530650	1702	1702	1702	1702	0
524	20230612	110500	74530650	1702	1702	1702	1702	0
525	20230612	110400	74530650	1702	1702	1702	1702	0
526	20230612	110300	74530650	1702	1712	1712	1702	623
527	20230612	110200	73468113	1707	1708	1708	1707	91
528	20230612	110100	73312688	1708	1708	1708	1708	0
529	20230612	110000	73312688	1708	1708	1708	1708	0
530	20230612	105900	73312688	1708	1708	1708	1708	456
531	20230612	105800	72533840	1709	1709	1709	1707	9
532	20230612	105700	72518468	1709	1710	1710	1709	80
533	20230612	105600	72381669	1710	1712	1712	1710	3
534	20230612	105500	72376536	1713	1714	1714	1713	224
535	20230612	105400	71992611	1715	1717	1717	1715	47
536	20230612	105300	71911977	1715	1715	1715	1715	0
537	20230612	105200	71911977	1715	1715	1715	1715	0
538	20230612	105100	71911977	1715	1715	1715	1715	0
539	20230612	105000	71911977	1715	1715	1715	1715	0
540	20230612	104900	71911977	1715	1715	1715	1715	3
541	20230612	104800	71906832	1714	1714	1714	1714	0
542	20230612	104700	71906832	1714	1714	1714	1714	0
543	20230612	104600	71906832	1714	1714	1714	1714	0
544	20230612	104500	71906832	1714	1714	1714	1714	0
545	20230612	104400	71906832	1714	1714	1714	1714	0
546	20230612	104300	71906832	1714	1714	1714	1714	111
547	20230612	104200	71716578	1714	1714	1714	1714	0
548	20230612	104100	71716578	1714	1714	1714	1714	0
549	20230612	104000	71716578	1714	1714	1714	1714	0
550	20230612	103900	71716578	1714	1714	1714	1714	0
551	20230612	103800	71716578	1714	1714	1714	1714	0
552	20230612	103700	71716578	1714	1715	1715	1714	800
553	20230612	103600	70345300	1718	1718	1718	1718	2
554	20230612	103500	70341864	1718	1718	1718	1718	0
555	20230612	103400	70341864	1718	1718	1718	1718	1
556	20230612	103300	70340146	1715	1715	1715	1715	0
557	20230612	103200	70340146	1715	1715	1715	1714	639
558	20230612	103100	69244762	1715	1714	1715	1714	1037
559	20230612	103000	67466537	1714	1714	1714	1714	18
560	20230612	102900	67435685	1714	1714	1714	1714	584
561	20230612	102800	66434709	1714	1714	1714	1714	583
562	20230612	102700	65435447	1713	1713	1713	1713	1
563	20230612	102600	65433734	1714	1714	1714	1714	0
564	20230612	102500	65433734	1714	1714	1714	1714	0
565	20230612	102400	65433734	1714	1714	1714	1713	256
566	20230612	102300	64995006	1714	1714	1714	1714	0
567	20230612	102200	64995006	1714	1714	1714	1714	0
568	20230612	102100	64995006	1714	1714	1714	1714	0
569	20230612	102000	64995006	1714	1714	1714	1714	3
570	20230612	101900	64989864	1714	1713	1714	1713	11
571	20230612	101800	64971014	1714	1714	1714	1714	0
572	20230612	101700	64971014	1714	1714	1714	1714	0
573	20230612	101600	64971014	1714	1714	1714	1714	0
574	20230612	101500	64971014	1714	1713	1714	1713	2920
575	20230612	101400	59966547	1713	1713	1713	1713	18
576	20230612	101300	59935713	1713	1713	1713	1713	0
577	20230612	101200	59935713	1713	1713	1713	1713	0
578	20230612	101100	59935713	1713	1713	1713	1713	1
579	20230612	101000	59934000	1710	1710	1710	1710	0
580	20230612	100900	59934000	1710	1710	1710	1710	0
581	20230612	100800	59934000	1710	1710	1710	1710	1
582	20230612	100700	59932290	1715	1715	1715	1715	24
583	20230612	100600	59891130	1715	1715	1715	1715	5
584	20230612	100500	59882555	1715	1715	1715	1715	0
585	20230612	100400	59882555	1715	1715	1715	1715	1
586	20230612	100300	59880840	1714	1714	1714	1714	0
587	20230612	100200	59880840	1714	1714	1714	1714	0
588	20230612	100100	59880840	1714	1714	1714	1714	0
589	20230612	100000	59880840	1714	1714	1714	1714	0
590	20230612	095900	59880840	1714	1714	1714	1714	4
591	20230612	095800	59873984	1714	1714	1714	1714	1
592	20230612	095700	59872270	1711	1711	1711	1711	0
593	20230612	095600	59872270	1711	1711	1711	1711	346
594	20230612	095500	59280264	1711	1710	1711	1710	1091
595	20230612	095400	57413903	1710	1710	1710	1710	429
596	20230612	095300	56680313	1710	1710	1710	1710	501
597	20230612	095200	55823603	1710	1710	1710	1710	0
598	20230612	095100	55823603	1710	1710	1710	1710	10
599	20230612	095000	55806503	1710	1710	1710	1710	0
600	20230612	094900	55806503	1710	1710	1710	1710	0
601	20230612	094800	55806503	1710	1710	1710	1710	0
602	20230612	094700	55806503	1710	1710	1710	1710	1
603	20230612	094600	55804793	1710	1710	1710	1710	97
604	20230612	094500	55638923	1710	1710	1710	1710	250
605	20230612	094400	55211423	1710	1710	1710	1710	50
606	20230612	094300	55125923	1711	1711	1711	1711	0
607	20230612	094200	55125923	1711	1711	1711	1704	16
608	20230612	094100	55098582	1711	1711	1711	1711	11
609	20230612	094000	55079761	1711	1711	1711	1711	0
610	20230612	093900	55079761	1711	1711	1711	1711	180
611	20230612	093800	54771781	1711	1711	1711	1711	1
612	20230612	093700	54770070	1703	1703	1703	1703	0
613	20230612	093600	54770070	1703	1703	1703	1703	30
614	20230612	093500	54718980	1708	1701	1708	1701	624
615	20230612	093400	53653641	1701	1701	1701	1701	0
616	20230612	093300	53653641	1701	1702	1702	1701	374
617	20230612	093200	53017447	1707	1707	1707	1707	1
618	20230612	093100	53015740	1707	1706	1707	1706	6
619	20230612	093000	53005500	1701	1701	1701	1701	0
620	20230612	092900	53005500	1701	1701	1701	1701	10
621	20230612	092800	52988490	1707	1707	1707	1707	59
622	20230612	092700	52887777	1707	1707	1707	1707	16
623	20230612	092600	52860465	1700	1701	1701	1700	401
624	20230612	092500	52178480	1700	1700	1700	1700	0
625	20230612	092400	52178480	1700	1700	1700	1700	0
626	20230612	092300	52178480	1700	1700	1700	1700	0
627	20230612	092200	52178480	1700	1700	1700	1700	410
628	20230612	092100	51481480	1699	1699	1700	1699	331
629	20230612	092000	50918981	1691	1691	1691	1691	0
630	20230612	091900	50918981	1691	1691	1691	1691	400
631	20230612	091800	50242581	1690	1690	1690	1690	27
632	20230612	091700	50196951	1690	1690	1690	1690	1000
633	20230612	091600	48506951	1690	1690	1690	1690	1960
634	20230612	091500	45194551	1690	1694	1696	1690	9150
635	20230612	091400	29708854	1694	1699	1699	1694	233
636	20230612	091300	29313458	1700	1702	1702	1700	514
637	20230612	091200	28439467	1709	1709	1709	1709	0
638	20230612	091100	28439467	1709	1709	1709	1709	580
639	20230612	091000	27448247	1710	1710	1710	1710	5385
640	20230612	090900	18239897	1710	1710	1710	1710	23
641	20230612	090800	18200567	1710	1700	1710	1700	1106
642	20230612	090700	16310307	1700	1702	1702	1700	2413
643	20230612	090600	12207285	1702	1708	1708	1702	834
644	20230612	090500	10785018	1708	1708	1708	1708	300
645	20230612	090400	10272618	1710	1710	1710	1710	500
646	20230612	090300	9417618	1711	1711	1711	1711	0
647	20230612	090200	9417618	1711	1711	1711	1711	305
648	20230612	090100	8895763	1711	1711	1711	1708	2521
649	20230612	090000	4584652	1719	1712	1719	1710	2678